5983 イワブチ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-279909909909902,0009,900
1996-12-251,0001,0001,0001,0007,00010,000
1996-12-241,0001,0001,0001,0006,00010,000
1996-12-201,0101,0101,0101,0104,00010,100
1996-12-199909909909901,0009,900
1996-12-171,0101,0101,0101,0101,00010,100
1996-12-161,0101,0101,0101,0103,00010,100
1996-12-051,0101,0501,0101,0505,00010,500
1996-12-031,0101,0101,0101,0101,00010,100
1996-12-021,0101,0101,0101,0101,00010,100
1996-11-271,0501,0501,0501,0501,00010,500
1996-11-251,0601,0601,0601,0603,00010,600
1996-11-221,0101,0101,0101,0101,00010,100
1996-11-211,0101,0101,0101,0102,00010,100
1996-11-201,0501,0501,0101,0107,00010,100
1996-11-141,0601,0601,0501,0505,00010,500
1996-11-131,0701,0901,0701,0809,00010,800
1996-11-121,0501,0501,0501,0501,00010,500
1996-11-111,0501,0501,0501,0503,00010,500
1996-11-071,0501,0501,0501,0501,00010,500
1996-11-061,0501,0501,0501,0501,00010,500
1996-11-011,0601,0601,0101,0103,00010,100
1996-10-311,0801,0801,0801,0802,00010,800
1996-10-291,0501,0801,0501,0803,00010,800
1996-10-251,0901,0901,0801,0807,00010,800
1996-10-241,0901,0901,0901,0902,00010,900
1996-10-221,1201,1201,1101,1104,00011,100
1996-10-181,0501,0501,0401,0406,00010,400
1996-10-161,0601,0601,0601,0602,00010,600
1996-10-151,0601,0601,0601,0601,00010,600
1996-10-141,0601,0601,0601,0602,00010,600
1996-10-111,0601,0601,0601,0603,00010,600
1996-10-071,1001,1001,1001,1002,00011,000
1996-10-031,0701,0701,0701,0701,00010,700
1996-10-021,0701,0901,0701,0903,00010,900
1996-10-011,0601,0601,0601,0602,00010,600
1996-09-301,0501,0501,0401,0403,00010,400
1996-09-271,0701,0901,0701,0906,00010,900
1996-09-261,0701,0901,0701,0905,00010,900
1996-09-251,0401,0701,0301,0507,00010,500
1996-09-241,0501,0501,0301,0304,00010,300
1996-09-201,0401,1001,0401,0407,00010,400
1996-09-191,0301,0301,0301,0302,00010,300
1996-09-171,0301,0501,0201,0309,00010,300
1996-09-121,0101,0101,0001,0005,00010,000
1996-09-111,0401,0401,0001,01014,00010,100
1996-09-101,0501,0501,0401,0409,00010,400
1996-09-051,0501,0501,0501,0501,00010,500
1996-09-041,0401,0401,0401,0402,00010,400
1996-09-031,0401,0401,0401,0403,00010,400
1996-08-291,0401,0501,0301,0504,00010,500
1996-08-281,0501,0701,0301,07016,00010,700
1996-08-271,1001,1001,1001,1001,00011,000
1996-08-231,1601,1601,1601,1603,00011,600
1996-08-221,1601,1601,1501,1509,00011,500
1996-08-201,1701,1701,1601,1605,00011,600
1996-08-191,1601,1601,1601,1602,00011,600
1996-08-141,1501,1701,1401,1706,00011,700
1996-08-131,1501,1501,1501,1504,00011,500
1996-08-121,1501,1501,1501,1502,00011,500
1996-08-091,1501,1501,1501,1504,00011,500
1996-08-071,1501,1501,1501,1504,00011,500
1996-08-061,1501,1501,1501,1504,00011,500
1996-08-051,1501,1501,1501,1503,00011,500
1996-08-011,1901,1901,1901,1901,00011,900
1996-07-301,1601,1601,1501,1503,00011,500
1996-07-291,1501,1501,1501,1503,00011,500
1996-07-261,1501,1501,1501,1504,00011,500
1996-07-251,2001,2001,1501,1506,00011,500
1996-07-241,1901,1901,1901,1905,00011,900
1996-07-231,2001,2001,2001,2002,00012,000
1996-07-221,2701,2701,2601,2605,00012,600
1996-07-181,2001,2801,2001,2807,00012,800
1996-07-171,2301,2301,2001,2009,00012,000
1996-07-161,2501,2501,2101,2305,00012,300
1996-07-151,3001,3401,2801,28052,00012,800
1996-07-121,2601,2901,2301,29032,00012,900
1996-07-111,2201,2201,2001,2007,00012,000
1996-07-101,2201,2201,2201,2204,00012,200
1996-07-091,2001,2201,2001,22016,00012,200
1996-07-051,2201,2201,2001,2003,00012,000
1996-07-031,2101,2201,2001,2106,00012,100
1996-07-021,2201,2201,2201,2201,00012,200
1996-07-011,2301,2301,2301,2301,00012,300
1996-06-281,2101,2401,2001,2408,00012,400
1996-06-271,2201,2301,2101,2103,00012,100
1996-06-261,2201,2201,2101,21010,00012,100
1996-06-251,2201,2201,2201,22014,00012,200
1996-06-241,2301,2301,2101,21012,00012,100
1996-06-211,2401,2401,2201,2207,00012,200
1996-06-201,2601,2601,2401,2408,00012,400
1996-06-191,2601,2801,2201,22013,00012,200
1996-06-181,2901,2901,2601,26014,00012,600
1996-06-171,3001,3001,2801,30034,00013,000
1996-06-141,2401,2901,2101,29027,00012,900
1996-06-131,2401,2401,2001,2404,00012,400
1996-06-121,2301,2401,2201,2206,00012,200
1996-06-111,2001,2101,2001,2006,00012,000
1996-06-101,2001,2101,2001,2102,00012,100
1996-06-071,2201,2201,2001,2005,00012,000
1996-06-061,2201,2301,2201,2208,00012,200
1996-06-051,2001,2001,2001,2003,00012,000
1996-06-041,2001,2001,1601,20012,00012,000
1996-06-031,2401,2401,2401,2401,00012,400
1996-05-311,2101,2501,2001,2509,00012,500
1996-05-301,2101,2101,2101,2101,00012,100
1996-05-291,2101,2501,2001,2006,00012,000
1996-05-281,2701,2701,2001,21013,00012,100
1996-05-271,2501,2601,2501,2504,00012,500
1996-05-241,2701,2701,2701,2702,00012,700
1996-05-231,2901,2901,2801,2809,00012,800
1996-05-221,2201,3001,2101,30033,00013,000
1996-05-211,2101,2201,2101,2204,00012,200
1996-05-201,2401,2401,2101,2104,00012,100
1996-05-171,2401,2401,2401,2401,00012,400
1996-05-161,2301,2301,2001,2008,00012,000
1996-05-151,2301,2501,2301,2505,00012,500
1996-05-141,3001,3001,2801,2808,00012,800
1996-05-131,3101,3101,3001,30020,00013,000
1996-05-101,2601,3001,2501,28039,00012,800
1996-05-091,2401,2501,2401,2504,00012,500
1996-05-081,2501,2501,2401,2506,00012,500
1996-05-071,2501,2801,2501,25010,00012,500
1996-05-021,2001,2501,2001,2509,00012,500
1996-05-011,2401,2401,2201,24021,00012,400
1996-04-301,2401,2401,2401,24011,00012,400
1996-04-261,2701,2901,2501,29043,00012,900
1996-04-251,1801,2501,1801,25049,00012,500
1996-04-241,1901,2001,1701,1807,00011,800
1996-04-221,1801,1801,1501,1505,00011,500
1996-04-191,1801,1801,1401,1407,00011,400
1996-04-181,2001,2001,1401,1408,00011,400
1996-04-171,1601,2301,1601,21015,00012,100
1996-04-161,2001,2001,1601,1603,00011,600
1996-04-151,2001,2001,1801,1805,00011,800
1996-04-121,2201,2401,1801,1805,00011,800
1996-04-111,1801,2401,1701,18024,00011,800
1996-04-101,1501,1701,1501,1703,00011,700
1996-04-091,1301,1301,1101,1102,00011,100
1996-04-081,1301,1301,1301,1301,00011,300
1996-04-051,1301,1301,1301,1302,00011,300
1996-04-041,0901,1001,0901,1006,00011,000
1996-04-031,1001,1001,0701,1003,00011,000
1996-04-021,1101,1101,1101,1101,00011,100
1996-04-011,1101,1101,1101,1101,00011,100
1996-03-291,0701,0901,0701,0908,00010,900
1996-03-281,0701,0701,0501,0504,00010,500
1996-03-251,1501,1501,1001,1003,00011,000
1996-03-221,1001,1001,1001,1004,00011,000
1996-03-211,1001,1001,1001,1009,00011,000
1996-03-191,1001,1001,1001,1009,00011,000
1996-03-181,1001,1001,1001,1001,00011,000
1996-03-151,1501,1501,0701,07012,00010,700
1996-03-141,1501,1501,1201,1206,00011,200
1996-03-131,1701,1701,1501,16014,00011,600
1996-03-121,1001,1501,1001,1506,00011,500
1996-03-081,1601,1701,1501,16011,00011,600
1996-03-071,1601,1601,1601,1605,00011,600
1996-03-061,1801,1801,1601,1608,00011,600
1996-03-041,1701,1701,1701,1707,00011,700
1996-03-011,2001,2001,1501,15024,00011,500
1996-02-291,2401,2601,2001,20019,00012,000
1996-02-281,2401,2601,2301,24022,00012,400
1996-02-271,2101,2501,2001,20022,00012,000
1996-02-261,2101,2301,2101,2106,00012,100
1996-02-231,2001,2001,2001,2006,00012,000
1996-02-221,2001,2001,2001,2007,00012,000
1996-02-211,2001,2001,1901,1908,00011,900
1996-02-201,2001,2001,2001,2004,00012,000
1996-02-191,1901,2001,1901,2006,00012,000
1996-02-161,2001,2001,1901,1906,00011,900
1996-02-151,2401,2401,2001,20017,00012,000
1996-02-141,1701,2301,1701,20011,00012,000
1996-02-131,1701,1701,1601,1705,00011,700
1996-02-091,1401,1501,1301,1509,00011,500
1996-02-081,1201,1201,1101,1109,00011,100
1996-02-071,1401,1501,1301,1307,00011,300
1996-02-061,1801,1801,1401,14014,00011,400
1996-02-051,2001,2001,1801,1807,00011,800
1996-02-021,2101,2301,1601,16013,00011,600
1996-02-011,1701,2301,1701,23012,00012,300
1996-01-311,1801,1801,1601,16012,00011,600
1996-01-301,1801,1801,1801,1804,00011,800
1996-01-291,1901,2001,1801,18029,00011,800
1996-01-261,2001,2001,1501,18022,00011,800
1996-01-251,1901,2001,1901,20013,00012,000
1996-01-241,2401,2401,1901,20020,00012,000
1996-01-231,2501,2701,2401,24031,00012,400
1996-01-221,2901,3001,2301,23031,00012,300
1996-01-191,2601,3101,2201,290100,00012,900
1996-01-181,2401,2501,2001,25037,00012,500
1996-01-171,3001,3001,2301,270125,00012,700
1996-01-161,1601,3101,1601,310196,00013,100
1996-01-121,1001,1301,1001,12019,00011,200
1996-01-111,1201,1601,1001,10040,00011,000
1996-01-101,0901,1301,0801,11070,00011,100
1996-01-091,0401,0701,0401,04019,00010,400
1996-01-081,0401,0401,0201,04022,00010,400
1996-01-051,0401,0401,0401,0409,00010,400
1996-01-041,0301,0401,0001,00022,00010,000

分割・併合履歴 : [2016-09-28]1株→0.1株